Nomura Real Estate Holdings, Inc. (TYO:3231)
Japan
· Delayed Price · Currency is JPY 1,002.00
-7.50 (-0.74%)
Apr 28, 2026, 3:30 PM JST
TYO:3231 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,008.00 | 1,013.50 | 996.60 | 1,002.00 | 1,002.00 | -0.74% | 4,436,300 |
| Apr 27, 2026 | 1,000.00 | 1,032.50 | 999.00 | 1,009.50 | 1,009.50 | 0.65% | 5,809,000 |
| Apr 24, 2026 | 1,005.00 | 1,007.00 | 992.60 | 1,003.00 | 1,003.00 | -0.10% | 2,677,500 |
| Apr 23, 2026 | 1,003.50 | 1,008.00 | 999.00 | 1,004.00 | 1,004.00 | -0.30% | 3,456,700 |
| Apr 22, 2026 | 1,024.50 | 1,028.00 | 1,007.00 | 1,007.00 | 1,007.00 | -2.80% | 1,755,500 |
| Apr 21, 2026 | 1,035.00 | 1,040.00 | 1,024.00 | 1,036.00 | 1,036.00 | -0.10% | 2,166,000 |
| Apr 20, 2026 | 1,032.00 | 1,037.00 | 1,023.00 | 1,037.00 | 1,037.00 | 1.47% | 2,631,000 |
| Apr 17, 2026 | 1,038.00 | 1,042.50 | 1,022.00 | 1,022.00 | 1,022.00 | -1.83% | 2,989,300 |
| Apr 16, 2026 | 1,046.50 | 1,048.50 | 1,036.50 | 1,041.00 | 1,041.00 | -0.76% | 1,280,300 |
| Apr 15, 2026 | 1,054.00 | 1,060.00 | 1,047.00 | 1,049.00 | 1,049.00 | -0.10% | 1,618,700 |
| Apr 14, 2026 | 1,047.50 | 1,055.00 | 1,044.50 | 1,050.00 | 1,050.00 | 0.86% | 1,655,100 |
| Apr 13, 2026 | 1,038.50 | 1,047.00 | 1,034.50 | 1,041.00 | 1,041.00 | -0.57% | 1,528,600 |
| Apr 10, 2026 | 1,049.50 | 1,053.50 | 1,045.50 | 1,047.00 | 1,047.00 | -0.24% | 1,406,700 |
| Apr 9, 2026 | 1,072.00 | 1,079.00 | 1,049.50 | 1,049.50 | 1,049.50 | -1.87% | 2,127,000 |
| Apr 8, 2026 | 1,071.50 | 1,072.00 | 1,052.50 | 1,069.50 | 1,069.50 | 3.08% | 2,198,600 |
| Apr 7, 2026 | 1,039.00 | 1,050.50 | 1,032.00 | 1,037.50 | 1,037.50 | 0.48% | 1,093,800 |
| Apr 6, 2026 | 1,041.50 | 1,044.00 | 1,031.00 | 1,032.50 | 1,032.50 | -1.01% | 913,600 |
| Apr 3, 2026 | 1,035.50 | 1,051.00 | 1,035.50 | 1,043.00 | 1,043.00 | 0.72% | 1,470,200 |
| Apr 2, 2026 | 1,049.50 | 1,061.50 | 1,030.00 | 1,035.50 | 1,035.50 | 0.24% | 2,417,000 |
| Apr 1, 2026 | 1,031.00 | 1,036.00 | 1,019.50 | 1,033.00 | 1,033.00 | 2.23% | 1,681,500 |
| Mar 31, 2026 | 1,010.00 | 1,026.50 | 1,003.00 | 1,010.50 | 1,010.50 | 0.40% | 2,446,400 |
| Mar 30, 2026 | 989.00 | 1,013.50 | 986.00 | 1,006.50 | 1,006.50 | -2.99% | 2,198,100 |
| Mar 27, 2026 | 1,039.00 | 1,042.50 | 1,033.00 | 1,037.50 | 1,015.50 | -0.57% | 2,823,600 |
| Mar 26, 2026 | 1,048.00 | 1,051.00 | 1,036.00 | 1,043.50 | 1,021.37 | -0.05% | 1,638,700 |
| Mar 25, 2026 | 1,056.50 | 1,056.50 | 1,044.00 | 1,044.00 | 1,021.86 | 0.24% | 2,549,900 |
| Mar 24, 2026 | 1,036.50 | 1,041.50 | 1,031.50 | 1,041.50 | 1,019.42 | 2.92% | 2,440,600 |
| Mar 23, 2026 | 1,028.00 | 1,031.50 | 1,012.00 | 1,012.00 | 990.54 | -3.85% | 3,003,000 |
| Mar 19, 2026 | 1,060.00 | 1,079.50 | 1,052.50 | 1,052.50 | 1,030.18 | -2.41% | 2,735,400 |
| Mar 18, 2026 | 1,079.00 | 1,083.00 | 1,067.50 | 1,078.50 | 1,055.63 | 1.55% | 2,075,400 |
| Mar 17, 2026 | 1,065.00 | 1,072.00 | 1,059.50 | 1,062.00 | 1,039.48 | 0.66% | 1,577,800 |
| Mar 16, 2026 | 1,055.00 | 1,059.50 | 1,048.00 | 1,055.00 | 1,032.63 | -0.05% | 1,421,900 |
| Mar 13, 2026 | 1,050.00 | 1,066.00 | 1,048.00 | 1,055.50 | 1,033.12 | -0.42% | 2,143,400 |
| Mar 12, 2026 | 1,079.50 | 1,082.50 | 1,056.00 | 1,060.00 | 1,037.52 | -3.46% | 2,158,900 |
| Mar 11, 2026 | 1,105.00 | 1,107.00 | 1,094.50 | 1,098.00 | 1,074.72 | -0.14% | 2,036,300 |
| Mar 10, 2026 | 1,111.50 | 1,111.50 | 1,090.00 | 1,099.50 | 1,076.19 | 1.66% | 2,118,500 |
| Mar 9, 2026 | 1,050.00 | 1,082.50 | 1,048.00 | 1,081.50 | 1,058.57 | -1.50% | 2,741,400 |
| Mar 6, 2026 | 1,081.00 | 1,100.50 | 1,075.00 | 1,098.00 | 1,074.72 | 0.64% | 1,948,300 |
| Mar 5, 2026 | 1,111.50 | 1,112.50 | 1,084.00 | 1,091.00 | 1,067.87 | 0.88% | 3,462,500 |
| Mar 4, 2026 | 1,090.00 | 1,094.50 | 1,064.00 | 1,081.50 | 1,058.57 | -3.31% | 2,875,200 |
| Mar 3, 2026 | 1,128.50 | 1,136.00 | 1,112.00 | 1,118.50 | 1,094.78 | -2.78% | 2,436,200 |
| Mar 2, 2026 | 1,140.00 | 1,150.50 | 1,129.00 | 1,150.50 | 1,126.10 | -1.03% | 2,008,600 |
| Feb 27, 2026 | 1,165.00 | 1,166.00 | 1,148.00 | 1,162.50 | 1,137.85 | 1.35% | 2,858,300 |
| Feb 26, 2026 | 1,154.50 | 1,160.00 | 1,145.00 | 1,147.00 | 1,122.68 | 0.48% | 2,166,500 |
| Feb 25, 2026 | 1,120.00 | 1,147.00 | 1,114.00 | 1,141.50 | 1,117.29 | 1.97% | 2,381,600 |
| Feb 24, 2026 | 1,121.00 | 1,128.00 | 1,106.50 | 1,119.50 | 1,095.76 | 0.13% | 2,665,600 |
| Feb 20, 2026 | 1,112.50 | 1,120.50 | 1,106.50 | 1,118.00 | 1,094.29 | -0.31% | 1,849,000 |
| Feb 19, 2026 | 1,099.00 | 1,121.50 | 1,090.50 | 1,121.50 | 1,097.72 | 2.23% | 1,820,100 |
| Feb 18, 2026 | 1,091.00 | 1,103.50 | 1,090.50 | 1,097.00 | 1,073.74 | 1.34% | 1,869,400 |
| Feb 17, 2026 | 1,090.00 | 1,091.00 | 1,075.50 | 1,082.50 | 1,059.55 | -0.14% | 1,620,300 |
| Feb 16, 2026 | 1,115.00 | 1,115.50 | 1,083.00 | 1,084.00 | 1,061.01 | -2.12% | 2,469,900 |
| Feb 13, 2026 | 1,125.00 | 1,136.00 | 1,107.50 | 1,107.50 | 1,084.02 | -1.56% | 2,704,800 |
| Feb 12, 2026 | 1,098.00 | 1,133.00 | 1,096.00 | 1,125.00 | 1,101.14 | 1.95% | 3,057,300 |
| Feb 10, 2026 | 1,105.00 | 1,106.50 | 1,092.00 | 1,103.50 | 1,080.10 | 0.78% | 3,536,500 |
| Feb 9, 2026 | 1,100.00 | 1,111.00 | 1,090.00 | 1,095.00 | 1,071.78 | 1.34% | 3,678,000 |
| Feb 6, 2026 | 1,083.00 | 1,086.50 | 1,073.00 | 1,080.50 | 1,057.59 | - | 2,687,900 |
| Feb 5, 2026 | 1,089.50 | 1,090.00 | 1,074.00 | 1,080.50 | 1,057.59 | 1.08% | 2,554,700 |
| Feb 4, 2026 | 1,041.00 | 1,074.50 | 1,035.50 | 1,069.00 | 1,046.33 | 2.15% | 2,547,100 |
| Feb 3, 2026 | 1,022.00 | 1,053.00 | 1,021.50 | 1,046.50 | 1,024.31 | 2.05% | 2,746,900 |
| Feb 2, 2026 | 1,040.00 | 1,045.00 | 1,023.00 | 1,025.50 | 1,003.75 | -0.05% | 3,885,100 |
| Jan 30, 2026 | 1,017.00 | 1,028.00 | 1,007.50 | 1,026.00 | 1,004.24 | 2.19% | 5,938,400 |
| Jan 29, 2026 | 988.60 | 1,010.50 | 966.10 | 1,004.00 | 982.71 | -3.00% | 10,184,500 |
| Jan 28, 2026 | 1,020.00 | 1,037.50 | 1,019.50 | 1,035.00 | 1,013.05 | 0.73% | 4,214,800 |
| Jan 27, 2026 | 1,026.00 | 1,032.50 | 1,012.00 | 1,027.50 | 1,005.71 | -0.05% | 2,977,600 |
| Jan 26, 2026 | 1,023.00 | 1,031.00 | 1,018.00 | 1,028.00 | 1,006.20 | -0.96% | 2,992,700 |
| Jan 23, 2026 | 1,050.00 | 1,052.50 | 1,032.00 | 1,038.00 | 1,015.99 | -0.34% | 2,330,600 |
| Jan 22, 2026 | 1,049.00 | 1,055.00 | 1,036.00 | 1,041.50 | 1,019.42 | 1.07% | 3,758,800 |
| Jan 21, 2026 | 1,015.00 | 1,033.50 | 1,011.50 | 1,030.50 | 1,008.65 | 0.24% | 3,291,800 |
| Jan 20, 2026 | 1,035.50 | 1,040.00 | 1,017.50 | 1,028.00 | 1,006.20 | -0.72% | 2,214,700 |
| Jan 19, 2026 | 1,048.00 | 1,055.00 | 1,034.50 | 1,035.50 | 1,013.54 | -0.53% | 2,946,800 |
| Jan 16, 2026 | 1,033.50 | 1,046.50 | 1,032.00 | 1,041.00 | 1,018.93 | -0.24% | 2,091,200 |
| Jan 15, 2026 | 1,033.00 | 1,047.50 | 1,026.00 | 1,043.50 | 1,021.37 | 1.80% | 3,046,900 |
| Jan 14, 2026 | 1,030.00 | 1,035.00 | 1,020.00 | 1,025.00 | 1,003.27 | 0.49% | 1,974,600 |
| Jan 13, 2026 | 1,024.00 | 1,037.50 | 1,015.00 | 1,020.00 | 998.37 | 1.19% | 3,754,400 |
| Jan 9, 2026 | 1,000.00 | 1,012.00 | 996.00 | 1,008.00 | 986.63 | 0.50% | 2,970,500 |
| Jan 8, 2026 | 990.00 | 1,011.00 | 990.00 | 1,003.00 | 981.73 | 1.68% | 3,560,000 |
| Jan 7, 2026 | 985.20 | 989.70 | 979.20 | 986.40 | 965.48 | -0.90% | 1,636,400 |
| Jan 6, 2026 | 970.00 | 997.70 | 968.60 | 995.40 | 974.29 | 2.89% | 2,993,900 |
| Jan 5, 2026 | 970.00 | 977.40 | 959.20 | 967.40 | 946.89 | 0.04% | 2,205,800 |
| Dec 30, 2025 | 972.30 | 972.90 | 966.00 | 967.00 | 946.49 | -0.22% | 1,535,800 |
| Dec 29, 2025 | 973.30 | 976.30 | 965.00 | 969.10 | 948.55 | 0.34% | 1,475,900 |
| Dec 26, 2025 | 979.30 | 983.00 | 961.00 | 965.80 | 945.32 | -0.91% | 1,370,300 |
| Dec 25, 2025 | 969.60 | 974.70 | 964.30 | 974.70 | 954.03 | 1.01% | 816,300 |
| Dec 24, 2025 | 959.90 | 967.60 | 958.10 | 965.00 | 944.54 | 0.16% | 1,423,900 |
| Dec 23, 2025 | 952.40 | 963.50 | 948.40 | 963.50 | 943.07 | 1.46% | 1,442,100 |
| Dec 22, 2025 | 963.20 | 965.00 | 949.20 | 949.60 | 929.46 | -0.95% | 2,775,600 |
| Dec 19, 2025 | 947.30 | 967.90 | 944.90 | 958.70 | 938.37 | 1.15% | 4,364,600 |
| Dec 18, 2025 | 944.70 | 955.00 | 943.00 | 947.80 | 927.70 | 0.41% | 3,329,800 |
| Dec 17, 2025 | 946.00 | 949.00 | 940.20 | 943.90 | 923.88 | -0.19% | 1,993,900 |
| Dec 16, 2025 | 948.90 | 952.50 | 945.70 | 945.70 | 925.65 | -0.94% | 2,655,800 |
| Dec 15, 2025 | 955.60 | 957.90 | 945.20 | 954.70 | 934.46 | 0.56% | 2,422,500 |
| Dec 12, 2025 | 935.00 | 955.20 | 931.70 | 949.40 | 929.27 | 2.15% | 2,223,900 |
| Dec 11, 2025 | 947.00 | 947.00 | 925.80 | 929.40 | 909.69 | -1.19% | 2,056,300 |
| Dec 10, 2025 | 929.60 | 946.00 | 927.30 | 940.60 | 920.65 | 1.39% | 2,406,300 |
| Dec 9, 2025 | 938.70 | 941.10 | 919.00 | 927.70 | 908.03 | -1.17% | 1,779,800 |
| Dec 8, 2025 | 925.00 | 945.50 | 920.10 | 938.70 | 918.80 | 2.23% | 1,915,900 |
| Dec 5, 2025 | 928.50 | 929.70 | 918.10 | 918.20 | 898.73 | -1.70% | 2,193,500 |
| Dec 4, 2025 | 928.30 | 941.00 | 928.00 | 934.10 | 914.29 | 0.66% | 1,645,600 |
| Dec 3, 2025 | 924.10 | 935.90 | 919.70 | 928.00 | 908.32 | 0.45% | 2,104,300 |
| Dec 2, 2025 | 928.30 | 929.50 | 915.60 | 923.80 | 904.21 | -0.74% | 2,448,000 |
| Dec 1, 2025 | 957.00 | 959.70 | 924.80 | 930.70 | 910.96 | -2.88% | 3,207,200 |